Historical price from Oct 01, 2025
to Nov 20, 2025
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 20/11/2025 |
16.50 |
16.80 |
16.10 |
16.10 |
10,242,447 |
167,756,713 |
| 19/11/2025 |
16.60 |
16.70 |
16.20 |
16.40 |
7,188,408 |
117,965,851 |
| 18/11/2025 |
16.60 |
16.80 |
16.50 |
16.60 |
5,237,825 |
87,071,284 |
| 17/11/2025 |
16.50 |
17.10 |
16.50 |
16.90 |
4,019,329 |
67,483,625 |
| 14/11/2025 |
17.30 |
17.50 |
16.40 |
16.50 |
11,600,925 |
194,373,803 |
| 13/11/2025 |
17.70 |
17.70 |
17.40 |
17.50 |
3,355,457 |
58,666,439 |
| 12/11/2025 |
17.80 |
17.80 |
17.50 |
17.70 |
7,540,608 |
132,995,281 |
| 11/11/2025 |
17.60 |
18.00 |
17.50 |
17.80 |
8,413,063 |
149,531,337 |
| 10/11/2025 |
17.60 |
17.60 |
17.30 |
17.50 |
4,258,222 |
74,484,642 |
| 07/11/2025 |
17.70 |
17.70 |
17.40 |
17.40 |
2,998,149 |
52,530,938 |
| 06/11/2025 |
17.70 |
17.80 |
17.40 |
17.80 |
4,828,561 |
85,055,784 |
| 05/11/2025 |
17.70 |
17.90 |
17.50 |
17.60 |
6,624,892 |
117,021,699 |
| 04/11/2025 |
17.70 |
18.10 |
17.60 |
17.80 |
9,618,553 |
171,885,669 |
| 03/11/2025 |
18.30 |
18.40 |
17.80 |
17.80 |
8,008,750 |
143,849,217 |
| 31/10/2025 |
18.70 |
18.80 |
18.10 |
18.20 |
5,730,431 |
105,641,884 |
| 30/10/2025 |
18.10 |
18.90 |
18.10 |
18.70 |
17,897,781 |
332,480,680 |
| 29/10/2025 |
18.40 |
18.40 |
18.00 |
18.20 |
8,631,717 |
157,106,704 |
| 28/10/2025 |
18.20 |
18.50 |
17.90 |
18.40 |
14,418,930 |
263,105,404 |
| 27/10/2025 |
18.60 |
18.70 |
18.20 |
18.20 |
8,123,887 |
149,401,310 |
| 24/10/2025 |
18.30 |
18.50 |
18.20 |
18.30 |
5,642,507 |
103,670,938 |
| 22/10/2025 |
17.90 |
18.40 |
17.90 |
18.20 |
8,420,174 |
153,072,444 |
| 21/10/2025 |
17.80 |
18.40 |
17.70 |
18.00 |
14,806,402 |
266,918,715 |
| 20/10/2025 |
17.20 |
17.50 |
17.10 |
17.20 |
6,123,949 |
106,015,649 |
| 17/10/2025 |
17.30 |
17.60 |
16.80 |
16.90 |
8,585,910 |
146,981,469 |
| 16/10/2025 |
17.30 |
17.90 |
17.30 |
17.40 |
7,576,345 |
133,130,784 |
| 15/10/2025 |
17.50 |
17.60 |
17.30 |
17.30 |
5,852,677 |
102,012,243 |
| 14/10/2025 |
18.20 |
18.30 |
17.20 |
17.30 |
11,233,431 |
198,549,186 |
| 10/10/2025 |
18.40 |
18.40 |
18.10 |
18.20 |
8,258,792 |
150,569,416 |
| 09/10/2025 |
18.00 |
18.60 |
18.00 |
18.50 |
7,207,940 |
132,385,288 |
| 08/10/2025 |
18.40 |
18.40 |
18.00 |
18.00 |
5,113,939 |
92,924,914 |
| 07/10/2025 |
18.10 |
18.50 |
18.00 |
18.40 |
13,439,993 |
245,400,782 |
| 06/10/2025 |
18.60 |
18.70 |
18.00 |
18.10 |
5,867,484 |
106,991,565 |
| 03/10/2025 |
18.90 |
19.00 |
18.40 |
18.50 |
8,519,792 |
158,742,409 |
| 02/10/2025 |
18.90 |
19.10 |
18.80 |
18.90 |
6,265,730 |
118,994,879 |
| 01/10/2025 |
19.00 |
19.00 |
18.70 |
18.70 |
5,700,784 |
107,306,385 |
Remark : Volume from SET main board.